USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.17	49.17	49.17	49.17	49.17	-0.17%	585
Nov 26, 2025	49.26	49.26	49.26	49.26	49.26	0.06%	20
Nov 25, 2025	49.23	49.23	49.23	49.23	49.23	0.22%	637
Nov 24, 2025	49.06	49.12	49.06	49.12	49.12	0.12%	450
Nov 21, 2025	49.03	49.06	49.01	49.06	49.06	0.29%	1,619
Nov 20, 2025	48.86	48.92	48.86	48.92	48.92	0.24%	917
Nov 19, 2025	48.87	48.87	48.80	48.80	48.80	-0.07%	1,370
Nov 18, 2025	48.84	48.84	48.84	48.84	48.83	0.18%	340
Nov 17, 2025	48.76	48.76	48.75	48.75	48.75	0.08%	252
Nov 14, 2025	48.71	48.71	48.71	48.71	48.71	-0.14%	74
Nov 13, 2025	48.77	48.77	48.77	48.77	48.77	-0.25%	136
Nov 12, 2025	48.90	48.90	48.90	48.90	48.90	0.02%	133
Nov 11, 2025	48.86	48.89	48.86	48.89	48.89	0.31%	224
Nov 10, 2025	48.78	48.78	48.74	48.74	48.74	-0.16%	271
Nov 7, 2025	48.82	48.82	48.82	48.82	48.82	0.06%	161
Nov 6, 2025	48.80	48.80	48.79	48.79	48.79	0.46%	267
Nov 5, 2025	48.56	48.56	48.56	48.56	48.56	-0.41%	290
Nov 4, 2025	48.77	48.77	48.77	48.77	48.77	0.12%	302
Nov 3, 2025	48.67	48.71	48.67	48.71	48.71	-0.32%	350
Oct 31, 2025	48.86	48.86	48.84	48.86	48.72	0.07%	2,241
Oct 30, 2025	48.78	48.86	48.78	48.83	48.69	-0.07%	827
Oct 29, 2025	48.97	48.97	48.86	48.86	48.72	-0.59%	275
Oct 28, 2025	49.14	49.16	49.14	49.16	49.01	0.08%	686
Oct 27, 2025	49.01	49.12	49.01	49.12	48.97	-0.02%	164
Oct 24, 2025	49.11	49.13	49.11	49.13	48.98	0.08%	1,366
Oct 23, 2025	49.11	49.12	49.09	49.09	48.94	-0.32%	494
Oct 22, 2025	49.19	49.26	49.19	49.25	49.10	-	1,672
Oct 21, 2025	49.25	49.26	49.24	49.25	49.10	0.16%	4,135
Oct 20, 2025	49.17	49.17	49.17	49.17	49.02	0.10%	21
Oct 17, 2025	49.12	49.13	49.10	49.12	48.97	-0.18%	7,831
Oct 16, 2025	49.05	49.21	49.05	49.21	49.06	0.43%	1,040
Oct 15, 2025	49.05	49.07	48.97	49.00	48.85	-0.10%	1,241
Oct 14, 2025	48.98	49.05	48.98	49.05	48.90	0.22%	1,333
Oct 13, 2025	48.86	48.94	48.84	48.94	48.79	0.05%	12,570
Oct 10, 2025	48.77	48.92	48.76	48.91	48.77	0.58%	32,752
Oct 9, 2025	48.62	48.65	48.62	48.63	48.49	-0.06%	2,712
Oct 8, 2025	48.73	48.73	48.65	48.66	48.51	-0.02%	3,339
Oct 7, 2025	48.61	48.67	48.61	48.67	48.52	0.25%	596
Oct 6, 2025	48.59	48.62	48.55	48.55	48.41	-0.21%	1,977
Oct 3, 2025	48.74	48.74	48.65	48.65	48.50	-0.25%	10,524
Oct 2, 2025	48.69	48.77	48.69	48.77	48.62	0.10%	526
Oct 1, 2025	48.72	48.72	48.71	48.72	48.57	0.02%	921
Sep 30, 2025	48.82	48.82	48.71	48.71	48.42	-	384
Sep 29, 2025	48.70	48.71	48.70	48.71	48.42	0.21%	1,262
Sep 26, 2025	48.59	48.63	48.59	48.61	48.32	-0.04%	978
Sep 25, 2025	48.59	48.63	48.58	48.63	48.34	-0.22%	723
Sep 24, 2025	48.75	48.77	48.73	48.73	48.45	-0.25%	984
Sep 23, 2025	48.77	48.86	48.77	48.86	48.57	0.24%	1,117
Sep 22, 2025	48.79	48.79	48.74	48.74	48.45	-0.13%	923
Sep 19, 2025	48.81	48.81	48.81	48.81	48.52	-0.04%	94